Misr National Steel - Ataqa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 9.400 | 9.520 | 9.350 | 9.450 | 9.450 | 2,770,556 |
| 2025-04-17 | 9.530 | 9.610 | 9.280 | 9.400 | 9.400 | 4,848,512 |
| 2025-04-16 | 9.270 | 9.630 | 9.150 | 9.530 | 9.530 | 8,599,298 |
| 2025-04-15 | 9.570 | 9.650 | 9.250 | 9.270 | 9.270 | 6,514,386 |
| 2025-04-14 | 9.570 | 9.720 | 9.540 | 9.570 | 9.570 | 5,987,774 |
| 2025-04-13 | 9.620 | 9.770 | 9.520 | 9.570 | 9.570 | 7,577,778 |
| 2025-04-10 | 9.320 | 9.940 | 9.320 | 9.620 | 9.620 | 19,586,636 |
| 2025-04-09 | 10.050 | 10.050 | 9.320 | 9.320 | 9.320 | 16,089,909 |
| 2025-04-08 | 9.650 | 10.240 | 9.650 | 10.050 | 10.050 | 36,062,089 |
| 2025-04-07 | 9.500 | 9.760 | 9.250 | 9.650 | 9.650 | 15,272,809 |
| 2025-04-06 | 9.970 | 9.970 | 9.350 | 9.500 | 9.500 | 18,596,413 |
| 2025-04-03 | 9.540 | 10.040 | 9.500 | 9.970 | 9.970 | 16,242,558 |
| 2025-03-27 | 8.850 | 9.830 | 8.850 | 9.540 | 9.540 | 28,758,048 |
| 2025-03-26 | 8.700 | 8.900 | 8.660 | 8.850 | 8.850 | 6,398,378 |
| 2025-03-25 | 8.830 | 8.920 | 8.660 | 8.700 | 8.700 | 5,203,204 |
| 2025-03-24 | 9.180 | 9.270 | 8.820 | 8.830 | 8.830 | 9,786,895 |
| 2025-03-23 | 9.060 | 9.530 | 9.060 | 9.180 | 9.180 | 17,635,955 |
| 2025-03-20 | 8.750 | 9.250 | 8.620 | 9.060 | 9.060 | 22,000,124 |
| 2025-03-19 | 9.000 | 9.470 | 8.750 | 8.750 | 8.750 | 24,183,960 |
| 2025-03-18 | 9.760 | 10.000 | 9.000 | 9.000 | 9.000 | 36,465,356 |
| 2025-03-17 | 9.500 | 10.200 | 8.960 | 9.760 | 9.760 | 81,624,010 |
| 2025-03-16 | 8.200 | 9.840 | 8.200 | 9.500 | 9.500 | 48,241,213 |
| 2025-03-13 | 7.500 | 8.220 | 7.500 | 8.200 | 8.200 | 35,884,403 |
| 2025-03-12 | 7.460 | 7.650 | 7.170 | 7.500 | 7.500 | 27,697,523 |
| 2025-03-11 | 6.590 | 7.740 | 6.550 | 7.460 | 7.460 | 50,765,835 |
| 2025-03-10 | 6.390 | 6.590 | 6.340 | 6.590 | 6.590 | 16,754,561 |
| 2025-03-09 | 6.630 | 6.800 | 6.390 | 6.390 | 6.390 | 20,225,449 |
| 2025-03-06 | 6.430 | 6.740 | 6.430 | 6.630 | 6.630 | 26,174,898 |
| 2025-03-05 | 6.510 | 6.580 | 6.340 | 6.430 | 6.430 | 16,275,842 |
| 2025-03-04 | 6.450 | 6.590 | 6.370 | 6.510 | 6.510 | 25,062,773 |
| 2025-03-03 | 6.070 | 6.450 | 6.070 | 6.450 | 6.450 | 27,325,980 |
| 2025-03-02 | 6.050 | 6.210 | 5.970 | 6.070 | 6.070 | 24,258,102 |
| 2025-02-27 | 5.660 | 6.080 | 5.660 | 6.050 | 6.050 | 45,611,533 |
| 2025-02-26 | 5.530 | 5.670 | 5.500 | 5.660 | 5.660 | 4,826,433 |
| 2025-02-25 | 5.550 | 5.600 | 5.510 | 5.530 | 5.530 | 4,374,340 |
| 2025-02-24 | 5.670 | 5.700 | 5.530 | 5.550 | 5.550 | 6,115,456 |
| 2025-02-23 | 5.740 | 5.760 | 5.660 | 5.670 | 5.670 | 4,957,280 |
| 2025-02-20 | 5.580 | 5.790 | 5.580 | 5.740 | 5.740 | 9,935,768 |
| 2025-02-19 | 5.740 | 5.770 | 5.570 | 5.580 | 5.580 | 6,377,938 |
| 2025-02-18 | 5.880 | 5.900 | 5.730 | 5.740 | 5.740 | 14,025,465 |
| 2025-02-17 | 5.740 | 5.890 | 5.650 | 5.880 | 5.880 | 21,949,109 |
| 2025-02-16 | 5.270 | 5.750 | 5.270 | 5.740 | 5.740 | 13,543,166 |
| 2025-02-13 | 5.250 | 5.310 | 5.220 | 5.270 | 5.270 | 3,458,412 |
| 2025-02-12 | 5.130 | 5.250 | 5.040 | 5.250 | 5.250 | 5,710,810 |
| 2025-02-11 | 5.450 | 5.460 | 5.110 | 5.130 | 5.130 | 6,651,383 |
| 2025-02-10 | 5.500 | 5.540 | 5.430 | 5.450 | 5.450 | 2,322,991 |
| 2025-02-09 | 5.600 | 5.630 | 5.500 | 5.500 | 5.500 | 3,502,670 |
| 2025-02-06 | 5.590 | 5.670 | 5.550 | 5.600 | 5.600 | 5,482,578 |
| 2025-02-05 | 5.540 | 5.600 | 5.480 | 5.590 | 5.590 | 8,055,339 |
| 2025-02-04 | 5.600 | 5.670 | 5.520 | 5.540 | 5.540 | 5,844,123 |
| 2025-02-03 | 5.730 | 5.740 | 5.560 | 5.600 | 5.600 | 8,618,404 |
| 2025-02-02 | 5.750 | 5.840 | 5.650 | 5.730 | 5.730 | 10,267,459 |
| 2025-01-30 | 5.710 | 5.920 | 5.630 | 5.750 | 5.750 | 29,089,436 |
| 2025-01-29 | 5.390 | 6.150 | 5.390 | 5.710 | 5.710 | 90,816,544 |
| 2025-01-28 | 5.210 | 5.440 | 5.210 | 5.390 | 5.390 | 12,108,330 |
| 2025-01-27 | 5.390 | 5.420 | 5.210 | 5.210 | 5.210 | 10,820,351 |
| 2025-01-26 | 5.340 | 5.520 | 5.340 | 5.390 | 5.390 | 22,860,379 |
| 2025-01-23 | 5.260 | 5.340 | 5.230 | 5.340 | 5.340 | 7,770,537 |
| 2025-01-22 | 5.270 | 5.340 | 5.260 | 5.260 | 5.260 | 4,698,536 |
| 2025-01-21 | 5.280 | 5.350 | 5.240 | 5.270 | 5.270 | 6,322,522 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.